Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.603 | 4.328 | 140,551 | -0.28(-5.98%) | ||
Jan 28, 2022 | 4.544 | 4.623 | 4.377 | 4.603 | 62,062 | +0.07(+1.52%) |
Jan 27, 2022 | 4.426 | 4.585 | 4.397 | 4.534 | 26,027 | +0.11(+2.44%) |
Jan 26, 2022 | 4.515 | 4.540 | 4.391 | 4.426 | 54,180 | +0.00(+0.00%) |
Jan 25, 2022 | 4.377 | 4.455 | 4.338 | 4.426 | 18,940 | +0.02(+0.45%) |
Jan 24, 2022 | 4.426 | 4.439 | 4.259 | 4.406 | 42,345 | -0.07(-1.54%) |
Jan 21, 2022 | 4.475 | 4.495 | 4.426 | 4.475 | 50,683 | +0.08(+1.79%) |
Jan 20, 2022 | 4.446 | 4.465 | 4.387 | 4.397 | 15,872 | +0.00(+0.00%) |
Jan 19, 2022 | 4.436 | 4.474 | 4.338 | 4.397 | 9,535 | -0.06(-1.32%) |
Jan 18, 2022 | 4.456 | 4.505 | 4.456 | 4.456 | 16,662 | +0.00(+0.00%) |
Jan 14, 2022 | 4.456 | 0 | +0.05(+1.12%) | |||
Jan 13, 2022 | 4.446 | 4.515 | 4.357 | 4.406 | 25,463 | -0.02(-0.44%) |
Jan 12, 2022 | 4.475 | 4.475 | 4.397 | 4.426 | 19,599 | -0.05(-1.10%) |
Jan 11, 2022 | 4.318 | 4.475 | 4.260 | 4.475 | 15,700 | +0.16(+3.64%) |
Jan 10, 2022 | 4.318 | 4.367 | 4.249 | 4.318 | 17,166 | +0.04(+0.92%) |
Jan 07, 2022 | 4.220 | 4.357 | 4.220 | 4.279 | 7,063 | +0.03(+0.69%) |
Jan 06, 2022 | 4.249 | 4.367 | 4.209 | 4.249 | 8,283 | -0.03(-0.69%) |
Jan 05, 2022 | 4.406 | 4.475 | 4.229 | 4.279 | 16,602 | -0.17(-3.76%) |
Jan 04, 2022 | 4.436 | 4.495 | 4.357 | 4.446 | 21,578 | -0.03(-0.66%) |
Jan 03, 2022 | 4.397 | 4.475 | 4.367 | 4.475 | 12,960 | +0.16(+3.64%) |
Dec 31, 2021 | 4.367 | 4.396 | 4.282 | 4.318 | 9,820 | -0.05(-1.13%) |
Dec 30, 2021 | 4.229 | 4.373 | 4.229 | 4.367 | 17,179 | +0.11(+2.54%) |
Dec 29, 2021 | 4.338 | 4.347 | 4.228 | 4.259 | 15,533 | -0.06(-1.37%) |
Dec 28, 2021 | 4.266 | 4.387 | 4.249 | 4.318 | 21,295 | +0.04(+0.92%) |
Dec 27, 2021 | 4.308 | 4.485 | 4.279 | 4.279 | 20,461 | +0.00(+0.00%) |
Dec 23, 2021 | 4.200 | 4.279 | 4.146 | 4.279 | 23,417 | +0.14(+3.33%) |
Dec 22, 2021 | 4.092 | 4.190 | 4.092 | 4.141 | 17,863 | +0.03(+0.72%) |
Dec 21, 2021 | 4.101 | 4.220 | 4.072 | 4.111 | 39,372 | +0.01(+0.24%) |
Dec 20, 2021 | 4.141 | 4.160 | 4.033 | 4.101 | 21,669 | -0.11(-2.57%) |
Dec 17, 2021 | 4.121 | 4.219 | 4.101 | 4.210 | 20,713 | +0.05(+1.30%) |
Dec 16, 2021 | 4.288 | 4.288 | 4.131 | 4.156 | 22,795 | -0.07(-1.74%) |
Dec 15, 2021 | 4.229 | 4.293 | 4.166 | 4.229 | 5,771 | -0.06(-1.38%) |
Dec 14, 2021 | 4.170 | 4.328 | 4.170 | 4.288 | 9,669 | +0.05(+1.16%) |
Dec 13, 2021 | 4.318 | 4.367 | 4.220 | 4.239 | 39,248 | -0.11(-2.49%) |
Dec 10, 2021 | 4.328 | 4.416 | 4.308 | 4.347 | 7,257 | +0.03(+0.68%) |
Dec 09, 2021 | 4.367 | 4.495 | 4.298 | 4.318 | 10,476 | -0.05(-1.13%) |
Dec 08, 2021 | 4.347 | 4.387 | 4.288 | 4.367 | 9,988 | +0.05(+1.14%) |
Dec 07, 2021 | 4.210 | 4.318 | 4.190 | 4.318 | 26,152 | +0.11(+2.57%) |
Dec 06, 2021 | 4.121 | 4.239 | 4.102 | 4.210 | 23,377 | +0.09(+2.15%) |
Dec 03, 2021 | 4.141 | 4.169 | 4.092 | 4.121 | 41,796 | -0.06(-1.41%) |
Dec 02, 2021 | 4.180 | 4.261 | 4.092 | 4.180 | 32,949 | -0.01(-0.24%) |
Dec 01, 2021 | 4.426 | 4.426 | 4.180 | 4.190 | 23,341 | -0.13(-2.96%) |
Nov 30, 2021 | 4.406 | 4.505 | 4.259 | 4.318 | 82,272 | -0.08(-1.79%) |
Nov 29, 2021 | 4.495 | 4.515 | 4.397 | 4.397 | 33,921 | -0.09(-1.97%) |
Nov 26, 2021 | 4.397 | 4.514 | 4.396 | 4.485 | 6,334 | +0.02(+0.44%) |
Nov 24, 2021 | 4.406 | 4.495 | 4.387 | 4.465 | 21,209 | +0.06(+1.34%) |
Nov 23, 2021 | 4.426 | 4.446 | 4.387 | 4.406 | 25,040 | -0.06(-1.32%) |
Nov 22, 2021 | 4.426 | 4.474 | 4.377 | 4.465 | 57,808 | +0.04(+0.89%) |
Nov 19, 2021 | 4.426 | 4.515 | 4.397 | 4.426 | 32,424 | +0.00(+0.00%) |
Nov 18, 2021 | 4.564 | 4.485 | 4.426 | 4.426 | 84,928 | -0.09(-1.96%) |
Nov 17, 2021 | 4.672 | 4.672 | 4.485 | 4.515 | 40,987 | -0.16(-3.37%) |
Nov 16, 2021 | 4.701 | 4.760 | 4.586 | 4.672 | 52,651 | -0.01(-0.21%) |
Nov 15, 2021 | 4.633 | 4.731 | 4.603 | 4.682 | 42,506 | +0.09(+1.93%) |
Nov 12, 2021 | 4.770 | 4.829 | 4.495 | 4.593 | 107,377 | -0.16(-3.31%) |
Nov 11, 2021 | 4.495 | 5.262 | 4.475 | 4.751 | 2,537,651 | +0.26(+5.69%) |
Nov 10, 2021 | 4.613 | 4.495 | 16,255 | -0.12(-2.53%) | ||
Nov 09, 2021 | 4.642 | 4.672 | 4.515 | 4.611 | 27,998 | -0.05(-1.09%) |
Nov 08, 2021 | 4.711 | 4.711 | 4.613 | 4.662 | 18,181 | +0.02(+0.42%) |
Nov 05, 2021 | 4.721 | 4.721 | 4.583 | 4.642 | 28,898 | -0.01(-0.21%) |
Nov 04, 2021 | 4.613 | 4.711 | 4.570 | 4.652 | 44,470 | +0.15(+3.28%) |
Nov 03, 2021 | 4.505 | 4.581 | 4.475 | 4.505 | 16,689 | -0.04(-0.87%) |
Nov 02, 2021 | 4.475 | 4.574 | 4.475 | 4.544 | 18,259 | +0.07(+1.54%) |